QUIK

QuickLogic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
QuickLogic Corporation QUIK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.42 19:00:00
Open Price Low Price High Price Close Price Prev Close
7.42
more quote information »

QUIK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.919.006.167.94675,730-0.49-6.19%
1 Month3.9012.493.637.541,139,6763.5290.26%
3 Months3.2312.492.986.94447,5374.19129.72%
6 Months3.0412.492.526.37233,5224.38144.08%
1 Year5.1612.492.11725.62163,0082.2643.8%
3 Years1.7612.490.2011.98246,9555.66321.59%
5 Years1.5712.490.2011.76261,6345.85372.61%

QUIK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 7.42 0.58 8.48% 6.84 7.46 6.47 320,551
Feb 24 2021 6.84 0.26 3.95% 6.81 6.95 6.60 322,012
Feb 23 2021 6.58 -0.87 -11.68% 7.01 7.1499 6.16 525,025
Feb 22 2021 7.45 -1.51 -16.85% 8.57 8.57 7.33 670,609
Feb 19 2021 8.96 1.04 13.13% 7.91 9.00 7.10 1,540,453
Feb 18 2021 7.92 0.75 10.46% 9.84 12.49 7.58 12,343,989
Feb 17 2021 7.17 0.11 1.56% 7.05 7.40 6.59 313,276
Feb 16 2021 7.06 0.02 0.28% 7.16 7.27 6.223 874,214
Feb 12 2021 7.04 1.57 28.7% 5.68 8.17 5.6226 3,447,469
Feb 11 2021 5.47 0.99 22.1% 4.59 5.49 4.524 447,420
Feb 10 2021 4.48 0.12 2.75% 4.50 4.54 4.2189 97,940
Feb 09 2021 4.36 0.15 3.56% 4.21 4.36 4.17 56,263
Feb 08 2021 4.21 -0.09 -2.09% 4.27 4.47 4.11 99,971
Feb 05 2021 4.30 -0.10 -2.27% 4.40 4.4437 4.10 66,954
Feb 04 2021 4.40 0.24 5.77% 4.24 4.43 4.23 109,027
Feb 03 2021 4.16 0.28 7.22% 3.95 4.17 3.90 67,880
Feb 02 2021 3.88 0.12 3.19% 3.63 4.055 3.63 145,240
Feb 01 2021 3.76 -0.06 -1.57% 3.82 3.9125 3.65 138,209
Jan 29 2021 3.82 -0.02 -0.52% 3.90 3.95 3.71 67,351
Jan 28 2021 3.84 -0.11 -2.78% 4.00 4.0599 3.80 80,075
Jan 27 2021 3.95 -0.29 -6.84% 4.24 4.25 3.89 115,184
Jan 26 2021 4.24 -0.19 -4.29% 4.20 4.38 4.20 118,142
See More Historical Prices »


Your Recent History
NASDAQ
QUIK
QuickLogic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.